31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240214 | 192700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 8343 |
| 3 | 20240214 | 192600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20240214 | 192500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20240214 | 192400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20240214 | 192300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20240214 | 192200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20240214 | 192100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20240214 | 192000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20240214 | 191900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20240214 | 191800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20240214 | 191700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20240214 | 191600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20240214 | 191500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20240214 | 191400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20240214 | 191300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20240214 | 191200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20240214 | 191100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20240214 | 191000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20240214 | 190900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20240214 | 190800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20240214 | 190700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20240214 | 190600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20240214 | 190500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20240214 | 190400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20240214 | 190300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20240214 | 190200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20240214 | 190100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20240214 | 190000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20240214 | 185900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20240214 | 185800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20240214 | 185700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 8343 |
| 33 | 20240214 | 185600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20240214 | 185500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20240214 | 185400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20240214 | 185300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20240214 | 185200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20240214 | 185100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20240214 | 185000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20240214 | 184900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20240214 | 184800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20240214 | 184700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20240214 | 184600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20240214 | 184500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20240214 | 184400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20240214 | 184300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20240214 | 184200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20240214 | 184100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20240214 | 184000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20240214 | 183900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20240214 | 183800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20240214 | 183700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20240214 | 183600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20240214 | 183500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20240214 | 183400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20240214 | 183300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20240214 | 183200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20240214 | 183100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20240214 | 183000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20240214 | 182900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20240214 | 182800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20240214 | 182700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 8343 |
| 63 | 20240214 | 182600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20240214 | 182500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20240214 | 182400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20240214 | 182300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20240214 | 182200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20240214 | 182100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20240214 | 182000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20240214 | 181900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20240214 | 181800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20240214 | 181700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20240214 | 181600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20240214 | 181500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20240214 | 181400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20240214 | 181300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20240214 | 181200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20240214 | 181100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20240214 | 181000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20240214 | 180900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20240214 | 180800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20240214 | 180700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20240214 | 180600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20240214 | 180500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20240214 | 180400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20240214 | 180300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20240214 | 180200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20240214 | 180100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20240214 | 180000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20240214 | 175900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20240214 | 175800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20240214 | 175700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 8343 |
| 93 | 20240214 | 175600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20240214 | 175500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20240214 | 175400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20240214 | 175300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20240214 | 175200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20240214 | 175100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20240214 | 175000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20240214 | 174900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20240214 | 174800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20240214 | 174700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20240214 | 174600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20240214 | 174500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20240214 | 174400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20240214 | 174300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20240214 | 174200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20240214 | 174100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20240214 | 174000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20240214 | 173900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20240214 | 173800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20240214 | 173700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20240214 | 173600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20240214 | 173500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20240214 | 173400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20240214 | 173300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20240214 | 173200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20240214 | 173100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20240214 | 173000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20240214 | 172900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20240214 | 172800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20240214 | 172700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 8343 |
| 123 | 20240214 | 172600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20240214 | 172500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20240214 | 172400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20240214 | 172300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20240214 | 172200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20240214 | 172100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20240214 | 172000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20240214 | 171900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20240214 | 171800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20240214 | 171700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20240214 | 171600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20240214 | 171500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20240214 | 171400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20240214 | 171300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20240214 | 171200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20240214 | 171100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20240214 | 171000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20240214 | 170900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20240214 | 170800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20240214 | 170700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20240214 | 170600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20240214 | 170500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20240214 | 170400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20240214 | 170300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20240214 | 170200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20240214 | 170100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20240214 | 170000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20240214 | 165900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20240214 | 165800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20240214 | 165700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 8343 |
| 153 | 20240214 | 165600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20240214 | 165500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20240214 | 165400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20240214 | 165300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20240214 | 165200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20240214 | 165100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20240214 | 165000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20240214 | 164900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20240214 | 164800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20240214 | 164700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20240214 | 164600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20240214 | 164500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20240214 | 164400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20240214 | 164300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20240214 | 164200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20240214 | 164100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20240214 | 164000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20240214 | 163900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20240214 | 163800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20240214 | 163700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20240214 | 163600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20240214 | 163500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20240214 | 163400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20240214 | 163300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20240214 | 163200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20240214 | 163100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20240214 | 163000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20240214 | 162900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20240214 | 162800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20240214 | 162700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 8343 |
| 183 | 20240214 | 162600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20240214 | 162500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20240214 | 162400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20240214 | 162300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20240214 | 162200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20240214 | 162100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20240214 | 162000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20240214 | 161900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20240214 | 161800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20240214 | 161700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20240214 | 161600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20240214 | 161500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20240214 | 161400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20240214 | 161300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20240214 | 161200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20240214 | 161100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20240214 | 161000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20240214 | 160900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20240214 | 160800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20240214 | 160700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20240214 | 160600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20240214 | 160500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20240214 | 160400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20240214 | 160300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20240214 | 160200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 208 | 20240214 | 160100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 209 | 20240214 | 160000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 210 | 20240214 | 155900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 211 | 20240214 | 155800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 212 | 20240214 | 155700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 8343 |
| 213 | 20240214 | 155600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 214 | 20240214 | 155500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20240214 | 155400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 216 | 20240214 | 155300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 217 | 20240214 | 155200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 218 | 20240214 | 155100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 219 | 20240214 | 155000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 220 | 20240214 | 154900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 221 | 20240214 | 154800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 222 | 20240214 | 154700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 223 | 20240214 | 154600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 224 | 20240214 | 154500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 225 | 20240214 | 154400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 226 | 20240214 | 154300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 227 | 20240214 | 154200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 228 | 20240214 | 154100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 229 | 20240214 | 154000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 230 | 20240214 | 153900 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 231 | 20240214 | 153800 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 232 | 20240214 | 153700 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 233 | 20240214 | 153600 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 234 | 20240214 | 153500 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 235 | 20240214 | 153400 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 236 | 20240214 | 153300 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 237 | 20240214 | 153200 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 238 | 20240214 | 153100 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 0 |
| 239 | 20240214 | 153000 | 2456654990 | 4680 | 4680 | 4680 | 4680 | 8343 |
| 240 | 20240214 | 152900 | 2417609750 | 4690 | 4690 | 4690 | 4690 | 0 |
| 241 | 20240214 | 152800 | 2417609750 | 4690 | 4690 | 4690 | 4690 | 0 |
| 242 | 20240214 | 152700 | 2417609750 | 4690 | 4690 | 4690 | 4690 | 0 |
| 243 | 20240214 | 152600 | 2417609750 | 4690 | 4690 | 4690 | 4690 | 0 |
| 244 | 20240214 | 152500 | 2417609750 | 4690 | 4690 | 4690 | 4690 | 0 |
| 245 | 20240214 | 152400 | 2417609750 | 4690 | 4690 | 4690 | 4690 | 0 |
| 246 | 20240214 | 152300 | 2417609750 | 4690 | 4690 | 4690 | 4690 | 0 |
| 247 | 20240214 | 152200 | 2417609750 | 4690 | 4690 | 4690 | 4690 | 0 |
| 248 | 20240214 | 152100 | 2417609750 | 4690 | 4690 | 4690 | 4690 | 0 |
| 249 | 20240214 | 152000 | 2417609750 | 4690 | 4690 | 4690 | 4690 | 0 |
| 250 | 20240214 | 151900 | 2417609750 | 4690 | 4690 | 4690 | 4685 | 1571 |
| 251 | 20240214 | 151800 | 2410249560 | 4685 | 4690 | 4690 | 4685 | 1282 |
| 252 | 20240214 | 151700 | 2404238730 | 4690 | 4690 | 4690 | 4685 | 1110 |
| 253 | 20240214 | 151600 | 2399033335 | 4685 | 4685 | 4690 | 4685 | 2361 |
| 254 | 20240214 | 151500 | 2387966555 | 4685 | 4690 | 4690 | 4685 | 269 |
| 255 | 20240214 | 151400 | 2386705965 | 4685 | 4695 | 4695 | 4680 | 3930 |
| 256 | 20240214 | 151300 | 2368296390 | 4685 | 4700 | 4700 | 4685 | 507 |
| 257 | 20240214 | 151200 | 2365918475 | 4705 | 4700 | 4705 | 4695 | 102 |
| 258 | 20240214 | 151100 | 2365439075 | 4700 | 4700 | 4705 | 4695 | 12521 |
| 259 | 20240214 | 151000 | 2306590435 | 4700 | 4705 | 4705 | 4700 | 1487 |
| 260 | 20240214 | 150900 | 2299597285 | 4705 | 4685 | 4705 | 4680 | 5726 |
| 261 | 20240214 | 150800 | 2272784985 | 4690 | 4690 | 4690 | 4685 | 5402 |
| 262 | 20240214 | 150700 | 2247449860 | 4685 | 4690 | 4690 | 4680 | 33 |
| 263 | 20240214 | 150600 | 2247295160 | 4690 | 4690 | 4690 | 4680 | 1411 |
| 264 | 20240214 | 150500 | 2240682610 | 4690 | 4690 | 4690 | 4680 | 6446 |
| 265 | 20240214 | 150400 | 2210471715 | 4695 | 4695 | 4700 | 4695 | 3450 |
| 266 | 20240214 | 150300 | 2194271160 | 4700 | 4700 | 4700 | 4700 | 318 |
| 267 | 20240214 | 150200 | 2192776560 | 4705 | 4705 | 4705 | 4705 | 10 |
| 268 | 20240214 | 150100 | 2192729510 | 4695 | 4710 | 4710 | 4695 | 3098 |
| 269 | 20240214 | 150000 | 2178162575 | 4705 | 4705 | 4705 | 4705 | 20 |
| 270 | 20240214 | 145900 | 2178068475 | 4705 | 4705 | 4705 | 4705 | 513 |
| 271 | 20240214 | 145800 | 2175654810 | 4705 | 4720 | 4720 | 4705 | 201 |
| 272 | 20240214 | 145700 | 2174706840 | 4725 | 4715 | 4725 | 4710 | 1532 |
| 273 | 20240214 | 145600 | 2167486090 | 4710 | 4715 | 4715 | 4710 | 1065 |
| 274 | 20240214 | 145500 | 2162469615 | 4710 | 4710 | 4715 | 4710 | 1022 |
| 275 | 20240214 | 145400 | 2157654990 | 4715 | 4695 | 4715 | 4690 | 5080 |
| 276 | 20240214 | 145300 | 2133781860 | 4700 | 4695 | 4700 | 4695 | 320 |
| 277 | 20240214 | 145200 | 2132277965 | 4695 | 4700 | 4700 | 4690 | 1457 |
| 278 | 20240214 | 145100 | 2125435000 | 4700 | 4695 | 4700 | 4695 | 3904 |
| 279 | 20240214 | 145000 | 2107102505 | 4700 | 4710 | 4725 | 4700 | 19216 |
| 280 | 20240214 | 144900 | 2016723240 | 4705 | 4710 | 4710 | 4705 | 3610 |
| 281 | 20240214 | 144800 | 1999723785 | 4710 | 4725 | 4725 | 4710 | 3961 |
| 282 | 20240214 | 144700 | 1981058035 | 4730 | 4720 | 4730 | 4715 | 41 |
| 283 | 20240214 | 144600 | 1980864605 | 4720 | 4720 | 4720 | 4720 | 929 |
| 284 | 20240214 | 144500 | 1976479725 | 4720 | 4720 | 4730 | 4715 | 1652 |
| 285 | 20240214 | 144400 | 1968674985 | 4715 | 4720 | 4720 | 4715 | 3808 |
| 286 | 20240214 | 144300 | 1950719565 | 4720 | 4730 | 4730 | 4720 | 14738 |
| 287 | 20240214 | 144200 | 1881107450 | 4730 | 4735 | 4735 | 4725 | 4076 |
| 288 | 20240214 | 144100 | 1861826520 | 4760 | 4735 | 4760 | 4735 | 68 |
| 289 | 20240214 | 144000 | 1861503115 | 4735 | 4760 | 4760 | 4730 | 929 |
| 290 | 20240214 | 143900 | 1857105280 | 4760 | 4750 | 4760 | 4750 | 100 |
| 291 | 20240214 | 143800 | 1856629765 | 4730 | 4730 | 4730 | 4730 | 0 |
| 292 | 20240214 | 143700 | 1856629765 | 4730 | 4735 | 4740 | 4730 | 232 |
| 293 | 20240214 | 143600 | 1855531245 | 4730 | 4750 | 4750 | 4730 | 80 |
| 294 | 20240214 | 143500 | 1855151845 | 4745 | 4745 | 4745 | 4745 | 50 |
| 295 | 20240214 | 143400 | 1854914595 | 4740 | 4735 | 4740 | 4730 | 2336 |
| 296 | 20240214 | 143300 | 1843858365 | 4735 | 4735 | 4740 | 4735 | 4286 |
| 297 | 20240214 | 143200 | 1823563905 | 4740 | 4740 | 4740 | 4740 | 782 |
| 298 | 20240214 | 143100 | 1819857225 | 4740 | 4740 | 4740 | 4740 | 20 |
| 299 | 20240214 | 143000 | 1819762425 | 4760 | 4760 | 4760 | 4760 | 4 |
| 300 | 20240214 | 142900 | 1819743385 | 4760 | 4755 | 4760 | 4755 | 1254 |
| 301 | 20240214 | 142800 | 1813774375 | 4750 | 4750 | 4750 | 4750 | 10 |
| 302 | 20240214 | 142700 | 1813726875 | 4750 | 4750 | 4750 | 4750 | 100 |
| 303 | 20240214 | 142600 | 1813251875 | 4750 | 4750 | 4750 | 4750 | 548 |
| 304 | 20240214 | 142500 | 1810648875 | 4750 | 4740 | 4750 | 4735 | 2512 |
| 305 | 20240214 | 142400 | 1798735920 | 4735 | 4740 | 4740 | 4735 | 641 |
| 306 | 20240214 | 142300 | 1795700230 | 4740 | 4740 | 4740 | 4735 | 179 |
| 307 | 20240214 | 142200 | 1794851835 | 4740 | 4740 | 4740 | 4740 | 500 |
| 308 | 20240214 | 142100 | 1792481835 | 4740 | 4735 | 4740 | 4735 | 150 |
| 309 | 20240214 | 142000 | 1791770935 | 4735 | 4740 | 4740 | 4735 | 3571 |
| 310 | 20240214 | 141900 | 1774845395 | 4740 | 4745 | 4745 | 4740 | 41 |
| 311 | 20240214 | 141800 | 1774650975 | 4740 | 4745 | 4745 | 4740 | 1012 |
| 312 | 20240214 | 141700 | 1769853740 | 4750 | 4745 | 4750 | 4740 | 2242 |
| 313 | 20240214 | 141600 | 1759224125 | 4745 | 4745 | 4745 | 4745 | 1255 |
| 314 | 20240214 | 141500 | 1753269150 | 4750 | 4755 | 4755 | 4750 | 409 |
| 315 | 20240214 | 141400 | 1751326360 | 4750 | 4750 | 4750 | 4750 | 2000 |
| 316 | 20240214 | 141300 | 1741826360 | 4755 | 4755 | 4755 | 4755 | 3093 |
| 317 | 20240214 | 141200 | 1727119145 | 4760 | 4760 | 4760 | 4760 | 680 |
| 318 | 20240214 | 141100 | 1723882345 | 4760 | 4770 | 4770 | 4760 | 3495 |
| 319 | 20240214 | 141000 | 1707237825 | 4770 | 4770 | 4770 | 4770 | 0 |
| 320 | 20240214 | 140900 | 1707237825 | 4770 | 4770 | 4770 | 4770 | 4 |
| 321 | 20240214 | 140800 | 1707218745 | 4770 | 4770 | 4770 | 4770 | 1 |
| 322 | 20240214 | 140700 | 1707213975 | 4765 | 4765 | 4765 | 4765 | 0 |
| 323 | 20240214 | 140600 | 1707213975 | 4765 | 4765 | 4765 | 4765 | 0 |
| 324 | 20240214 | 140500 | 1707213975 | 4765 | 4765 | 4765 | 4765 | 0 |
| 325 | 20240214 | 140400 | 1707213975 | 4765 | 4775 | 4775 | 4765 | 1271 |
| 326 | 20240214 | 140300 | 1701145550 | 4775 | 4775 | 4775 | 4775 | 45 |
| 327 | 20240214 | 140200 | 1700930675 | 4775 | 4775 | 4775 | 4775 | 10 |
| 328 | 20240214 | 140100 | 1700882925 | 4775 | 4770 | 4775 | 4760 | 1901 |
| 329 | 20240214 | 140000 | 1691830035 | 4780 | 4780 | 4780 | 4780 | 0 |
| 330 | 20240214 | 135900 | 1691830035 | 4780 | 4780 | 4780 | 4780 | 0 |
| 331 | 20240214 | 135800 | 1691830035 | 4780 | 4770 | 4780 | 4770 | 5 |
| 332 | 20240214 | 135700 | 1691806160 | 4770 | 4770 | 4770 | 4770 | 61 |
| 333 | 20240214 | 135600 | 1691515190 | 4770 | 4770 | 4770 | 4770 | 23 |
| 334 | 20240214 | 135500 | 1691405480 | 4770 | 4770 | 4770 | 4770 | 93 |
| 335 | 20240214 | 135400 | 1690961870 | 4770 | 4770 | 4770 | 4770 | 0 |
| 336 | 20240214 | 135300 | 1690961870 | 4770 | 4770 | 4770 | 4770 | 50 |
| 337 | 20240214 | 135200 | 1690723370 | 4770 | 4770 | 4770 | 4770 | 5 |
| 338 | 20240214 | 135100 | 1690699520 | 4770 | 4770 | 4770 | 4770 | 200 |
| 339 | 20240214 | 135000 | 1689745520 | 4770 | 4770 | 4770 | 4770 | 8 |
| 340 | 20240214 | 134900 | 1689707360 | 4765 | 4765 | 4765 | 4765 | 0 |
| 341 | 20240214 | 134800 | 1689707360 | 4765 | 4765 | 4765 | 4765 | 0 |
| 342 | 20240214 | 134700 | 1689707360 | 4765 | 4775 | 4775 | 4765 | 6 |
| 343 | 20240214 | 134600 | 1689678750 | 4780 | 4785 | 4785 | 4780 | 71 |
| 344 | 20240214 | 134500 | 1689339020 | 4785 | 4785 | 4785 | 4785 | 1 |
| 345 | 20240214 | 134400 | 1689334235 | 4785 | 4765 | 4785 | 4765 | 133 |
| 346 | 20240214 | 134300 | 1688698490 | 4760 | 4765 | 4765 | 4760 | 144 |
| 347 | 20240214 | 134200 | 1688013040 | 4760 | 4760 | 4760 | 4760 | 0 |
| 348 | 20240214 | 134100 | 1688013040 | 4760 | 4760 | 4760 | 4760 | 0 |
| 349 | 20240214 | 134000 | 1688013040 | 4760 | 4785 | 4785 | 4760 | 1855 |
| 350 | 20240214 | 133900 | 1679165280 | 4785 | 4785 | 4785 | 4785 | 0 |
| 351 | 20240214 | 133800 | 1679165280 | 4785 | 4785 | 4785 | 4785 | 0 |
| 352 | 20240214 | 133700 | 1679165280 | 4785 | 4785 | 4785 | 4785 | 150 |
| 353 | 20240214 | 133600 | 1678447530 | 4790 | 4790 | 4790 | 4790 | 536 |
| 354 | 20240214 | 133500 | 1675880090 | 4790 | 4790 | 4790 | 4790 | 130 |
| 355 | 20240214 | 133400 | 1675257390 | 4790 | 4790 | 4790 | 4790 | 2400 |
| 356 | 20240214 | 133300 | 1663761390 | 4790 | 4795 | 4795 | 4790 | 1521 |
| 357 | 20240214 | 133200 | 1656473950 | 4790 | 4790 | 4790 | 4790 | 0 |
| 358 | 20240214 | 133100 | 1656473950 | 4790 | 4790 | 4790 | 4790 | 403 |
| 359 | 20240214 | 133000 | 1654543580 | 4800 | 4790 | 4800 | 4790 | 1250 |
| 360 | 20240214 | 132900 | 1648544150 | 4790 | 4800 | 4800 | 4790 | 139 |
| 361 | 20240214 | 132800 | 1647876990 | 4800 | 4800 | 4800 | 4800 | 248 |
| 362 | 20240214 | 132700 | 1646686590 | 4800 | 4800 | 4800 | 4800 | 97 |
| 363 | 20240214 | 132600 | 1646220990 | 4800 | 4800 | 4800 | 4800 | 6 |
| 364 | 20240214 | 132500 | 1646192190 | 4785 | 4795 | 4795 | 4785 | 4500 |
| 365 | 20240214 | 132400 | 1624656465 | 4795 | 4805 | 4805 | 4795 | 1197 |
| 366 | 20240214 | 132300 | 1618908390 | 4825 | 4810 | 4825 | 4810 | 154 |
| 367 | 20240214 | 132200 | 1618165375 | 4800 | 4800 | 4800 | 4800 | 4000 |
| 368 | 20240214 | 132100 | 1598965375 | 4800 | 4800 | 4800 | 4800 | 10 |
| 369 | 20240214 | 132000 | 1598917375 | 4800 | 4800 | 4800 | 4800 | 175 |
| 370 | 20240214 | 131900 | 1598077375 | 4810 | 4810 | 4810 | 4810 | 1167 |
| 371 | 20240214 | 131800 | 1592464105 | 4825 | 4810 | 4825 | 4810 | 2001 |
| 372 | 20240214 | 131700 | 1582839265 | 4830 | 4820 | 4830 | 4820 | 11 |
| 373 | 20240214 | 131600 | 1582786215 | 4815 | 4820 | 4835 | 4810 | 1602 |
| 374 | 20240214 | 131500 | 1575072680 | 4815 | 4810 | 4815 | 4810 | 216 |
| 375 | 20240214 | 131400 | 1574032905 | 4815 | 4810 | 4815 | 4810 | 378 |
| 376 | 20240214 | 131300 | 1572214720 | 4805 | 4805 | 4805 | 4800 | 279 |
| 377 | 20240214 | 131200 | 1570874130 | 4790 | 4790 | 4790 | 4790 | 230 |
| 378 | 20240214 | 131100 | 1569772430 | 4810 | 4790 | 4810 | 4790 | 564 |
| 379 | 20240214 | 131000 | 1567063800 | 4800 | 4785 | 4800 | 4785 | 2319 |
| 380 | 20240214 | 130900 | 1555953100 | 4785 | 4785 | 4785 | 4785 | 301 |
| 381 | 20240214 | 130800 | 1554512815 | 4790 | 4785 | 4790 | 4785 | 1756 |
| 382 | 20240214 | 130700 | 1546107850 | 4785 | 4785 | 4785 | 4785 | 180 |
| 383 | 20240214 | 130600 | 1545246550 | 4785 | 4785 | 4785 | 4785 | 0 |
| 384 | 20240214 | 130500 | 1545246550 | 4785 | 4780 | 4785 | 4780 | 1733 |
| 385 | 20240214 | 130400 | 1536956620 | 4780 | 4780 | 4780 | 4780 | 506 |
| 386 | 20240214 | 130300 | 1534537940 | 4780 | 4780 | 4780 | 4780 | 402 |
| 387 | 20240214 | 130200 | 1532616380 | 4785 | 4785 | 4785 | 4785 | 0 |
| 388 | 20240214 | 130100 | 1532616380 | 4785 | 4785 | 4785 | 4785 | 0 |
| 389 | 20240214 | 130000 | 1532616380 | 4785 | 4775 | 4785 | 4775 | 512 |
| 390 | 20240214 | 125900 | 1530166750 | 4775 | 4780 | 4780 | 4775 | 2 |
| 391 | 20240214 | 125800 | 1530157195 | 4780 | 4775 | 4780 | 4760 | 1070 |
| 392 | 20240214 | 125700 | 1525044140 | 4775 | 4770 | 4775 | 4770 | 198 |
| 393 | 20240214 | 125600 | 1524099190 | 4770 | 4765 | 4770 | 4765 | 1724 |
| 394 | 20240214 | 125500 | 1515883830 | 4765 | 4760 | 4765 | 4760 | 2760 |
| 395 | 20240214 | 125400 | 1502733780 | 4765 | 4765 | 4765 | 4765 | 0 |
| 396 | 20240214 | 125300 | 1502733780 | 4765 | 4765 | 4765 | 4765 | 437 |
| 397 | 20240214 | 125200 | 1500651475 | 4765 | 4765 | 4765 | 4765 | 0 |
| 398 | 20240214 | 125100 | 1500651475 | 4765 | 4765 | 4765 | 4765 | 22 |
| 399 | 20240214 | 125000 | 1500546645 | 4765 | 4760 | 4765 | 4760 | 9 |
| 400 | 20240214 | 124900 | 1500503795 | 4765 | 4765 | 4765 | 4765 | 2293 |
| 401 | 20240214 | 124800 | 1489577650 | 4765 | 4760 | 4765 | 4760 | 382 |
| 402 | 20240214 | 124700 | 1487758425 | 4760 | 4760 | 4760 | 4760 | 157 |
| 403 | 20240214 | 124600 | 1487011105 | 4755 | 4750 | 4755 | 4750 | 479 |
| 404 | 20240214 | 124500 | 1484733465 | 4750 | 4750 | 4750 | 4740 | 503 |
| 405 | 20240214 | 124400 | 1482344325 | 4755 | 4755 | 4755 | 4755 | 0 |
| 406 | 20240214 | 124300 | 1482344325 | 4755 | 4750 | 4755 | 4750 | 251 |
| 407 | 20240214 | 124200 | 1481152025 | 4750 | 4750 | 4750 | 4750 | 101 |
| 408 | 20240214 | 124100 | 1480672275 | 4750 | 4745 | 4750 | 4745 | 648 |
| 409 | 20240214 | 124000 | 1477595785 | 4735 | 4745 | 4745 | 4735 | 321 |
| 410 | 20240214 | 123900 | 1476072840 | 4745 | 4750 | 4750 | 4745 | 402 |
| 411 | 20240214 | 123800 | 1474165340 | 4750 | 4750 | 4755 | 4750 | 3 |
| 412 | 20240214 | 123700 | 1474151085 | 4755 | 4755 | 4755 | 4755 | 164 |
| 413 | 20240214 | 123600 | 1473371265 | 4750 | 4735 | 4750 | 4735 | 451 |
| 414 | 20240214 | 123500 | 1471235765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 415 | 20240214 | 123400 | 1471235765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 416 | 20240214 | 123300 | 1471235765 | 4735 | 4735 | 4735 | 4735 | 600 |
| 417 | 20240214 | 123200 | 1468394765 | 4735 | 4735 | 4735 | 4735 | 0 |
| 418 | 20240214 | 123100 | 1468394765 | 4735 | 4735 | 4735 | 4735 | 200 |
| 419 | 20240214 | 123000 | 1467447765 | 4730 | 4735 | 4735 | 4730 | 5156 |
| 420 | 20240214 | 122900 | 1443057230 | 4760 | 4760 | 4760 | 4760 | 100 |
| 421 | 20240214 | 122800 | 1442581230 | 4765 | 4760 | 4765 | 4760 | 390 |
| 422 | 20240214 | 122700 | 1440722890 | 4765 | 4760 | 4765 | 4730 | 3066 |
| 423 | 20240214 | 122600 | 1426217000 | 4765 | 4760 | 4765 | 4735 | 1022 |
| 424 | 20240214 | 122500 | 1421375470 | 4745 | 4760 | 4760 | 4745 | 1070 |
| 425 | 20240214 | 122400 | 1416283320 | 4765 | 4740 | 4765 | 4740 | 485 |
| 426 | 20240214 | 122300 | 1413984375 | 4770 | 4770 | 4770 | 4770 | 0 |
| 427 | 20240214 | 122200 | 1413984375 | 4770 | 4765 | 4770 | 4765 | 5 |
| 428 | 20240214 | 122100 | 1413960530 | 4770 | 4775 | 4775 | 4770 | 336 |
| 429 | 20240214 | 122000 | 1412357130 | 4775 | 4750 | 4775 | 4750 | 24 |
| 430 | 20240214 | 121900 | 1412242890 | 4730 | 4750 | 4755 | 4730 | 4213 |
| 431 | 20240214 | 121800 | 1392278950 | 4750 | 4755 | 4760 | 4750 | 1241 |
| 432 | 20240214 | 121700 | 1386377970 | 4760 | 4760 | 4760 | 4755 | 233 |
| 433 | 20240214 | 121600 | 1385269655 | 4755 | 4765 | 4765 | 4755 | 122 |
| 434 | 20240214 | 121500 | 1384689485 | 4765 | 4760 | 4780 | 4755 | 2320 |
| 435 | 20240214 | 121400 | 1373619130 | 4770 | 4755 | 4770 | 4755 | 178 |
| 436 | 20240214 | 121300 | 1372772460 | 4755 | 4760 | 4760 | 4755 | 322 |
| 437 | 20240214 | 121200 | 1371241265 | 4760 | 4760 | 4760 | 4760 | 1363 |
| 438 | 20240214 | 121100 | 1364753385 | 4760 | 4760 | 4765 | 4760 | 1787 |
| 439 | 20240214 | 121000 | 1356246865 | 4765 | 4760 | 4765 | 4760 | 1440 |
| 440 | 20240214 | 120900 | 1349387410 | 4760 | 4755 | 4760 | 4755 | 374 |
| 441 | 20240214 | 120800 | 1347607320 | 4760 | 4755 | 4760 | 4755 | 421 |
| 442 | 20240214 | 120700 | 1345605405 | 4760 | 4755 | 4760 | 4755 | 424 |
| 443 | 20240214 | 120600 | 1343587335 | 4760 | 4760 | 4760 | 4755 | 498 |
| 444 | 20240214 | 120500 | 1341216890 | 4760 | 4760 | 4760 | 4755 | 87 |
| 445 | 20240214 | 120400 | 1340802915 | 4765 | 4755 | 4765 | 4755 | 355 |
| 446 | 20240214 | 120300 | 1339113240 | 4755 | 4750 | 4755 | 4745 | 437 |
| 447 | 20240214 | 120200 | 1337035875 | 4745 | 4735 | 4745 | 4735 | 525 |
| 448 | 20240214 | 120100 | 1334547570 | 4730 | 4740 | 4740 | 4730 | 85 |
| 449 | 20240214 | 120000 | 1334144790 | 4745 | 4735 | 4745 | 4730 | 1613 |
| 450 | 20240214 | 115900 | 1326510180 | 4740 | 4740 | 4740 | 4740 | 586 |
| 451 | 20240214 | 115800 | 1323732540 | 4740 | 4730 | 4740 | 4730 | 872 |
| 452 | 20240214 | 115700 | 1319602570 | 4730 | 4730 | 4730 | 4730 | 27 |
| 453 | 20240214 | 115600 | 1319474860 | 4730 | 4730 | 4730 | 4730 | 453 |
| 454 | 20240214 | 115500 | 1317332170 | 4730 | 4730 | 4730 | 4730 | 286 |
| 455 | 20240214 | 115400 | 1315979390 | 4735 | 4720 | 4735 | 4720 | 718 |
| 456 | 20240214 | 115300 | 1312584200 | 4720 | 4720 | 4720 | 4720 | 0 |
| 457 | 20240214 | 115200 | 1312584200 | 4720 | 4720 | 4720 | 4720 | 400 |
| 458 | 20240214 | 115100 | 1310696200 | 4720 | 4725 | 4725 | 4720 | 92 |
| 459 | 20240214 | 115000 | 1310261750 | 4735 | 4725 | 4735 | 4725 | 1111 |
| 460 | 20240214 | 114900 | 1305011800 | 4725 | 4725 | 4725 | 4725 | 28 |
| 461 | 20240214 | 114800 | 1304879500 | 4725 | 4725 | 4725 | 4725 | 23 |
| 462 | 20240214 | 114700 | 1304770825 | 4725 | 4725 | 4725 | 4725 | 99 |
| 463 | 20240214 | 114600 | 1304303050 | 4725 | 4730 | 4730 | 4725 | 223 |
| 464 | 20240214 | 114500 | 1303248305 | 4730 | 4730 | 4730 | 4730 | 322 |
| 465 | 20240214 | 114400 | 1301725245 | 4730 | 4730 | 4730 | 4730 | 113 |
| 466 | 20240214 | 114300 | 1301190755 | 4730 | 4730 | 4730 | 4730 | 200 |
| 467 | 20240214 | 114200 | 1300244755 | 4730 | 4730 | 4730 | 4730 | 65 |
| 468 | 20240214 | 114100 | 1299937305 | 4730 | 4730 | 4730 | 4730 | 226 |
| 469 | 20240214 | 114000 | 1298868325 | 4720 | 4725 | 4725 | 4720 | 208 |
| 470 | 20240214 | 113900 | 1297886535 | 4720 | 4735 | 4750 | 4720 | 5964 |
| 471 | 20240214 | 113800 | 1269721925 | 4730 | 4730 | 4730 | 4730 | 1 |
| 472 | 20240214 | 113700 | 1269717195 | 4730 | 4730 | 4730 | 4730 | 35 |
| 473 | 20240214 | 113600 | 1269551645 | 4730 | 4730 | 4730 | 4730 | 0 |
| 474 | 20240214 | 113500 | 1269551645 | 4730 | 4730 | 4735 | 4730 | 951 |
| 475 | 20240214 | 113400 | 1265053160 | 4730 | 4735 | 4735 | 4730 | 1000 |
| 476 | 20240214 | 113300 | 1260319465 | 4730 | 4730 | 4730 | 4730 | 0 |
| 477 | 20240214 | 113200 | 1260319465 | 4730 | 4730 | 4730 | 4730 | 0 |
| 478 | 20240214 | 113100 | 1260319465 | 4730 | 4745 | 4745 | 4730 | 2253 |
| 479 | 20240214 | 113000 | 1249654510 | 4745 | 4735 | 4745 | 4735 | 598 |
| 480 | 20240214 | 112900 | 1246818370 | 4730 | 4735 | 4735 | 4730 | 1619 |
| 481 | 20240214 | 112800 | 1239152695 | 4735 | 4730 | 4735 | 4730 | 32 |
| 482 | 20240214 | 112700 | 1239001275 | 4730 | 4730 | 4730 | 4730 | 427 |
| 483 | 20240214 | 112600 | 1236981565 | 4745 | 4730 | 4745 | 4730 | 128 |
| 484 | 20240214 | 112500 | 1236376080 | 4730 | 4745 | 4745 | 4730 | 201 |
| 485 | 20240214 | 112400 | 1235425335 | 4730 | 4730 | 4730 | 4730 | 0 |
| 486 | 20240214 | 112300 | 1235425335 | 4730 | 4730 | 4730 | 4730 | 335 |
| 487 | 20240214 | 112200 | 1233840785 | 4725 | 4730 | 4730 | 4725 | 114 |
| 488 | 20240214 | 112100 | 1233302125 | 4755 | 4755 | 4755 | 4755 | 0 |
| 489 | 20240214 | 112000 | 1233302125 | 4755 | 4750 | 4755 | 4750 | 63 |
| 490 | 20240214 | 111900 | 1233002815 | 4725 | 4725 | 4725 | 4720 | 406 |
| 491 | 20240214 | 111800 | 1231086440 | 4720 | 4745 | 4745 | 4720 | 11137 |
| 492 | 20240214 | 111700 | 1178431715 | 4745 | 4750 | 4750 | 4745 | 62 |
| 493 | 20240214 | 111600 | 1178137520 | 4750 | 4745 | 4750 | 4745 | 222 |
| 494 | 20240214 | 111500 | 1177083080 | 4745 | 4745 | 4745 | 4745 | 31 |
| 495 | 20240214 | 111400 | 1176935985 | 4750 | 4740 | 4750 | 4740 | 300 |
| 496 | 20240214 | 111300 | 1175512015 | 4740 | 4745 | 4750 | 4740 | 551 |
| 497 | 20240214 | 111200 | 1172897375 | 4750 | 4745 | 4750 | 4745 | 303 |
| 498 | 20240214 | 111100 | 1171458290 | 4745 | 4750 | 4750 | 4745 | 398 |
| 499 | 20240214 | 111000 | 1169567800 | 4750 | 4750 | 4750 | 4750 | 245 |
| 500 | 20240214 | 110900 | 1168404050 | 4750 | 4755 | 4755 | 4750 | 560 |
| 501 | 20240214 | 110800 | 1165741370 | 4755 | 4750 | 4755 | 4750 | 436 |
| 502 | 20240214 | 110700 | 1163670015 | 4750 | 4755 | 4755 | 4750 | 623 |
| 503 | 20240214 | 110600 | 1160710040 | 4755 | 4750 | 4755 | 4745 | 3209 |
| 504 | 20240214 | 110500 | 1145467470 | 4745 | 4745 | 4745 | 4745 | 14 |
| 505 | 20240214 | 110400 | 1145401040 | 4745 | 4770 | 4770 | 4745 | 95 |
| 506 | 20240214 | 110300 | 1144949455 | 4770 | 4750 | 4770 | 4745 | 269 |
| 507 | 20240214 | 110200 | 1143671630 | 4750 | 4735 | 4750 | 4735 | 1895 |
| 508 | 20240214 | 110100 | 1134698175 | 4730 | 4730 | 4730 | 4730 | 5 |
| 509 | 20240214 | 110000 | 1134674525 | 4730 | 4725 | 4730 | 4725 | 325 |
| 510 | 20240214 | 105900 | 1133138465 | 4725 | 4725 | 4725 | 4725 | 109 |
| 511 | 20240214 | 105800 | 1132623440 | 4725 | 4730 | 4730 | 4720 | 2299 |
| 512 | 20240214 | 105700 | 1121761895 | 4730 | 4735 | 4735 | 4730 | 601 |
| 513 | 20240214 | 105600 | 1118916185 | 4740 | 4740 | 4740 | 4740 | 101 |
| 514 | 20240214 | 105500 | 1118437445 | 4740 | 4745 | 4745 | 4740 | 375 |
| 515 | 20240214 | 105400 | 1116659595 | 4745 | 4740 | 4750 | 4740 | 851 |
| 516 | 20240214 | 105300 | 1112618305 | 4740 | 4740 | 4745 | 4740 | 123 |
| 517 | 20240214 | 105200 | 1112034785 | 4740 | 4745 | 4750 | 4740 | 165 |
| 518 | 20240214 | 105100 | 1111251830 | 4750 | 4745 | 4750 | 4745 | 369 |
| 519 | 20240214 | 105000 | 1109500920 | 4740 | 4735 | 4740 | 4730 | 633 |
| 520 | 20240214 | 104900 | 1106504895 | 4735 | 4735 | 4735 | 4735 | 64 |
| 521 | 20240214 | 104800 | 1106201855 | 4735 | 4730 | 4740 | 4730 | 187 |
| 522 | 20240214 | 104700 | 1105316890 | 4730 | 4725 | 4730 | 4725 | 1575 |
| 523 | 20240214 | 104600 | 1097867925 | 4730 | 4725 | 4730 | 4725 | 539 |
| 524 | 20240214 | 104500 | 1095321045 | 4730 | 4730 | 4735 | 4725 | 3465 |
| 525 | 20240214 | 104400 | 1078938125 | 4735 | 4735 | 4740 | 4730 | 1324 |
| 526 | 20240214 | 104300 | 1072669070 | 4740 | 4740 | 4740 | 4735 | 674 |
| 527 | 20240214 | 104200 | 1069474430 | 4745 | 4745 | 4745 | 4745 | 101 |
| 528 | 20240214 | 104100 | 1068995185 | 4750 | 4745 | 4750 | 4740 | 406 |
| 529 | 20240214 | 104000 | 1067070725 | 4740 | 4740 | 4740 | 4740 | 68 |
| 530 | 20240214 | 103900 | 1066748405 | 4740 | 4740 | 4740 | 4740 | 1111 |
| 531 | 20240214 | 103800 | 1061482265 | 4740 | 4740 | 4745 | 4740 | 760 |
| 532 | 20240214 | 103700 | 1057879815 | 4745 | 4745 | 4750 | 4740 | 4340 |
| 533 | 20240214 | 103600 | 1037287325 | 4745 | 4750 | 4755 | 4745 | 5973 |
| 534 | 20240214 | 103500 | 1008920690 | 4750 | 4755 | 4760 | 4750 | 4476 |
| 535 | 20240214 | 103400 | 987637515 | 4755 | 4755 | 4755 | 4750 | 304 |
| 536 | 20240214 | 103300 | 986192615 | 4755 | 4755 | 4755 | 4755 | 11 |
| 537 | 20240214 | 103200 | 986140310 | 4755 | 4755 | 4755 | 4755 | 52 |
| 538 | 20240214 | 103100 | 985893050 | 4755 | 4770 | 4770 | 4755 | 3419 |
| 539 | 20240214 | 103000 | 969611000 | 4775 | 4770 | 4775 | 4770 | 74 |
| 540 | 20240214 | 102900 | 969257925 | 4770 | 4770 | 4770 | 4770 | 4 |
| 541 | 20240214 | 102800 | 969238845 | 4770 | 4770 | 4770 | 4770 | 104 |
| 542 | 20240214 | 102700 | 968742765 | 4770 | 4775 | 4775 | 4770 | 9 |
| 543 | 20240214 | 102600 | 968699810 | 4770 | 4770 | 4770 | 4770 | 10 |
| 544 | 20240214 | 102500 | 968652110 | 4770 | 4760 | 4770 | 4760 | 198 |
| 545 | 20240214 | 102400 | 967708100 | 4760 | 4760 | 4760 | 4760 | 89 |
| 546 | 20240214 | 102300 | 967284460 | 4765 | 4765 | 4765 | 4760 | 1065 |
| 547 | 20240214 | 102200 | 962209905 | 4765 | 4765 | 4765 | 4765 | 142 |
| 548 | 20240214 | 102100 | 961533275 | 4765 | 4770 | 4770 | 4765 | 602 |
| 549 | 20240214 | 102000 | 958661840 | 4770 | 4770 | 4770 | 4765 | 166 |
| 550 | 20240214 | 101900 | 957870025 | 4765 | 4765 | 4765 | 4765 | 0 |
| 551 | 20240214 | 101800 | 957870025 | 4765 | 4765 | 4765 | 4765 | 1 |
| 552 | 20240214 | 101700 | 957865260 | 4765 | 4765 | 4765 | 4765 | 15 |
| 553 | 20240214 | 101600 | 957793785 | 4765 | 4765 | 4765 | 4765 | 18 |
| 554 | 20240214 | 101500 | 957708015 | 4765 | 4765 | 4770 | 4765 | 393 |
| 555 | 20240214 | 101400 | 955833610 | 4765 | 4765 | 4765 | 4765 | 29 |
| 556 | 20240214 | 101300 | 955695425 | 4765 | 4760 | 4770 | 4755 | 781 |
| 557 | 20240214 | 101200 | 951978670 | 4770 | 4770 | 4770 | 4770 | 5 |
| 558 | 20240214 | 101100 | 951954820 | 4770 | 4770 | 4770 | 4770 | 100 |
| 559 | 20240214 | 101000 | 951477820 | 4755 | 4775 | 4775 | 4755 | 31 |
| 560 | 20240214 | 100900 | 951330375 | 4775 | 4765 | 4775 | 4765 | 58 |
| 561 | 20240214 | 100800 | 951053525 | 4770 | 4770 | 4775 | 4770 | 782 |
| 562 | 20240214 | 100700 | 947321540 | 4770 | 4755 | 4770 | 4755 | 696 |
| 563 | 20240214 | 100600 | 944003150 | 4770 | 4770 | 4775 | 4770 | 274 |
| 564 | 20240214 | 100500 | 942694870 | 4770 | 4755 | 4770 | 4755 | 227 |
| 565 | 20240214 | 100400 | 941615080 | 4750 | 4765 | 4770 | 4750 | 63 |
| 566 | 20240214 | 100300 | 941315660 | 4765 | 4770 | 4770 | 4765 | 3 |
| 567 | 20240214 | 100200 | 941301355 | 4770 | 4770 | 4770 | 4770 | 4 |
| 568 | 20240214 | 100100 | 941282275 | 4775 | 4760 | 4775 | 4745 | 3907 |
| 569 | 20240214 | 100000 | 922714275 | 4775 | 4765 | 4775 | 4760 | 1403 |
| 570 | 20240214 | 095900 | 916029170 | 4765 | 4775 | 4775 | 4765 | 279 |
| 571 | 20240214 | 095800 | 914698150 | 4775 | 4775 | 4775 | 4775 | 12 |
| 572 | 20240214 | 095700 | 914640850 | 4775 | 4785 | 4790 | 4775 | 584 |
| 573 | 20240214 | 095600 | 911844260 | 4760 | 4760 | 4760 | 4760 | 34 |
| 574 | 20240214 | 095500 | 911682420 | 4785 | 4785 | 4785 | 4785 | 1 |
| 575 | 20240214 | 095400 | 911677635 | 4790 | 4775 | 4790 | 4775 | 201 |
| 576 | 20240214 | 095300 | 910715865 | 4760 | 4760 | 4760 | 4760 | 61 |
| 577 | 20240214 | 095200 | 910425505 | 4750 | 4750 | 4750 | 4750 | 0 |
| 578 | 20240214 | 095100 | 910425505 | 4750 | 4775 | 4775 | 4750 | 7590 |
| 579 | 20240214 | 095000 | 874367625 | 4765 | 4755 | 4780 | 4755 | 895 |
| 580 | 20240214 | 094900 | 870102495 | 4765 | 4765 | 4765 | 4755 | 452 |
| 581 | 20240214 | 094800 | 867950765 | 4765 | 4775 | 4775 | 4765 | 117 |
| 582 | 20240214 | 094700 | 867393140 | 4775 | 4770 | 4775 | 4770 | 970 |
| 583 | 20240214 | 094600 | 862761740 | 4750 | 4770 | 4770 | 4750 | 1844 |
| 584 | 20240214 | 094500 | 853994765 | 4775 | 4765 | 4775 | 4765 | 221 |
| 585 | 20240214 | 094400 | 852939780 | 4770 | 4755 | 4770 | 4755 | 651 |
| 586 | 20240214 | 094300 | 849836760 | 4775 | 4775 | 4775 | 4755 | 59 |
| 587 | 20240214 | 094200 | 849555950 | 4760 | 4775 | 4775 | 4760 | 37 |
| 588 | 20240214 | 094100 | 849379745 | 4765 | 4770 | 4770 | 4765 | 662 |
| 589 | 20240214 | 094000 | 846223230 | 4770 | 4795 | 4795 | 4770 | 1713 |
| 590 | 20240214 | 093900 | 838035985 | 4780 | 4780 | 4780 | 4780 | 0 |
| 591 | 20240214 | 093800 | 838035985 | 4780 | 4775 | 4780 | 4775 | 1266 |
| 592 | 20240214 | 093700 | 831987300 | 4765 | 4755 | 4765 | 4755 | 459 |
| 593 | 20240214 | 093600 | 829804455 | 4755 | 4755 | 4760 | 4745 | 13426 |
| 594 | 20240214 | 093500 | 765999675 | 4755 | 4770 | 4775 | 4755 | 9589 |
| 595 | 20240214 | 093400 | 720326875 | 4770 | 4770 | 4770 | 4765 | 767 |
| 596 | 20240214 | 093300 | 716668460 | 4770 | 4775 | 4780 | 4770 | 1850 |
| 597 | 20240214 | 093200 | 707840005 | 4795 | 4795 | 4795 | 4795 | 22 |
| 598 | 20240214 | 093100 | 707734515 | 4795 | 4765 | 4795 | 4765 | 416 |
| 599 | 20240214 | 093000 | 705740200 | 4765 | 4770 | 4770 | 4765 | 1000 |
| 600 | 20240214 | 092900 | 700974700 | 4765 | 4780 | 4785 | 4765 | 2510 |
| 601 | 20240214 | 092800 | 689008145 | 4765 | 4760 | 4775 | 4760 | 2338 |
| 602 | 20240214 | 092700 | 677860700 | 4760 | 4765 | 4770 | 4760 | 2094 |
| 603 | 20240214 | 092600 | 667888515 | 4765 | 4800 | 4800 | 4760 | 23440 |
| 604 | 20240214 | 092500 | 555563950 | 4800 | 4810 | 4815 | 4800 | 16197 |
| 605 | 20240214 | 092400 | 477689445 | 4810 | 4810 | 4815 | 4810 | 262 |
| 606 | 20240214 | 092300 | 476428740 | 4815 | 4815 | 4820 | 4815 | 670 |
| 607 | 20240214 | 092200 | 473202680 | 4815 | 4825 | 4825 | 4815 | 534 |
| 608 | 20240214 | 092100 | 470631440 | 4820 | 4815 | 4820 | 4815 | 215 |
| 609 | 20240214 | 092000 | 469596140 | 4815 | 4820 | 4820 | 4810 | 2195 |
| 610 | 20240214 | 091900 | 459025935 | 4825 | 4875 | 4875 | 4825 | 436 |
| 611 | 20240214 | 091800 | 456920815 | 4840 | 4825 | 4840 | 4825 | 930 |
| 612 | 20240214 | 091700 | 452424395 | 4825 | 4815 | 4825 | 4815 | 996 |
| 613 | 20240214 | 091600 | 447628555 | 4815 | 4810 | 4815 | 4810 | 571 |
| 614 | 20240214 | 091500 | 444881780 | 4810 | 4815 | 4825 | 4810 | 4669 |
| 615 | 20240214 | 091400 | 422402150 | 4815 | 4820 | 4825 | 4815 | 1155 |
| 616 | 20240214 | 091300 | 416838980 | 4820 | 4820 | 4820 | 4820 | 547 |
| 617 | 20240214 | 091200 | 414202440 | 4820 | 4820 | 4825 | 4820 | 3516 |
| 618 | 20240214 | 091100 | 397249770 | 4825 | 4835 | 4855 | 4820 | 1319 |
| 619 | 20240214 | 091000 | 390876320 | 4840 | 4870 | 4880 | 4840 | 2631 |
| 620 | 20240214 | 090900 | 378105855 | 4875 | 4875 | 4875 | 4875 | 1833 |
| 621 | 20240214 | 090800 | 369169980 | 4875 | 4875 | 4880 | 4860 | 15151 |
| 622 | 20240214 | 090700 | 295328165 | 4880 | 4890 | 4890 | 4880 | 1207 |
| 623 | 20240214 | 090600 | 289427245 | 4890 | 4880 | 4890 | 4880 | 1929 |
| 624 | 20240214 | 090500 | 280009055 | 4880 | 4890 | 4900 | 4855 | 1569 |
| 625 | 20240214 | 090400 | 272343090 | 4870 | 4865 | 4870 | 4850 | 15411 |
| 626 | 20240214 | 090300 | 197364125 | 4870 | 4840 | 4890 | 4840 | 7157 |
| 627 | 20240214 | 090200 | 162669235 | 4810 | 4810 | 4850 | 4810 | 2862 |
| 628 | 20240214 | 090100 | 148828030 | 4825 | 4805 | 4855 | 4800 | 23348 |
| 629 | 20240214 | 090000 | 36691730 | 4830 | 4865 | 4865 | 4785 | 7562 |